Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2015 | USD | 5.5 | 5.51 | 5.44 | 5.44 | 5.44 | -0.06 (-1.09%) | 196,554 |
7 Dec 2015 | USD | 5.53 | 5.55 | 5.4908 | 5.5 | 5.5 | -0.07 (-1.26%) | 921,777 |
4 Dec 2015 | USD | 5.48 | 5.6 | 5.47 | 5.57 | 5.57 | +0.17 (+3.15%) | 427,349 |
3 Dec 2015 | USD | 5.39 | 5.43 | 5.35 | 5.4 | 5.4 | +0.01 (+0.19%) | 334,489 |
2 Dec 2015 | USD | 5.41 | 5.42 | 5.35 | 5.39 | 5.39 | -0.06 (-1.10%) | 290,457 |
1 Dec 2015 | USD | 5.43 | 5.45 | 5.4 | 5.45 | 5.45 | +0.06 (+1.11%) | 175,147 |
30 Nov 2015 | USD | 5.43 | 5.449 | 5.39 | 5.39 | 5.39 | -0.03 (-0.55%) | 419,707 |
27 Nov 2015 | USD | 5.39 | 5.45 | 5.39 | 5.42 | 5.42 | -0.04 (-0.73%) | 124,987 |
26 Nov 2015 | USD | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 0.0 (0.0%) | 0 |
25 Nov 2015 | USD | 5.43 | 5.47 | 5.41 | 5.46 | 5.46 | +0.02 (+0.37%) | 174,186 |
24 Nov 2015 | USD | 5.47 | 5.52 | 5.44 | 5.44 | 5.44 | +0.02 (+0.37%) | 154,292 |
23 Nov 2015 | USD | 5.42 | 5.4831 | 5.416 | 5.42 | 5.42 | -0.04 (-0.73%) | 135,784 |
20 Nov 2015 | USD | 5.48 | 5.5067 | 5.4336 | 5.46 | 5.46 | -0.05 (-0.91%) | 191,029 |
19 Nov 2015 | USD | 5.5 | 5.55 | 5.48 | 5.51 | 5.51 | +0.03 (+0.55%) | 315,073 |
18 Nov 2015 | USD | 5.45 | 5.49 | 5.4101 | 5.48 | 5.48 | +0.01 (+0.18%) | 244,811 |
17 Nov 2015 | USD | 5.55 | 5.55 | 5.45 | 5.47 | 5.47 | -0.06 (-1.08%) | 580,003 |
16 Nov 2015 | USD | 5.54 | 5.54 | 5.51 | 5.53 | 5.53 | +0.02 (+0.36%) | 236,816 |
13 Nov 2015 | USD | 5.54 | 5.55 | 5.5 | 5.51 | 5.51 | -0.06 (-1.08%) | 321,974 |
12 Nov 2015 | USD | 5.51 | 5.61 | 5.51 | 5.57 | 5.57 | +0.04 (+0.72%) | 378,071 |
11 Nov 2015 | USD | 5.59 | 5.59 | 5.53 | 5.53 | 5.53 | -0.06 (-1.07%) | 157,565 |
10 Nov 2015 | USD | 5.6 | 5.62 | 5.57 | 5.59 | 5.59 | -0.07 (-1.24%) | 542,409 |
9 Nov 2015 | USD | 5.7 | 5.7 | 5.62 | 5.66 | 5.66 | -0.08 (-1.39%) | 287,288 |
6 Nov 2015 | USD | 5.75 | 5.76 | 5.71 | 5.74 | 5.74 | -0.09 (-1.54%) | 457,850 |
5 Nov 2015 | USD | 5.82 | 5.845 | 5.79 | 5.83 | 5.83 | -0.01 (-0.17%) | 272,170 |
4 Nov 2015 | USD | 5.91 | 5.91 | 5.83 | 5.84 | 5.84 | -0.08 (-1.35%) | 392,140 |
3 Nov 2015 | USD | 5.9 | 5.92 | 5.8601 | 5.92 | 5.92 | -0.01 (-0.17%) | 358,763 |
2 Nov 2015 | USD | 5.95 | 5.975 | 5.9 | 5.93 | 5.93 | -0.08 (-1.33%) | 617,448 |
30 Oct 2015 | USD | 6.02 | 6.04 | 5.99 | 6.01 | 6.01 | -0.02 (-0.33%) | 276,911 |
29 Oct 2015 | USD | 6.05 | 6.0799 | 6 | 6.03 | 6.03 | -0.13 (-2.11%) | 430,150 |
28 Oct 2015 | USD | 6.19 | 6.29 | 6.05 | 6.16 | 6.16 | +0.06 (+0.98%) | 424,472 |